SHG, 513850 End of Day and Historical Stock Data [E FUND MSCI USA 50 ETF (QDII)]

30 Sep 2026

LAST: 1.907	CHANGE: 0.02	OPEN: 1.892	HIGH: 1.911	ASK: 0.000	VOLUME: 61.72M
LAST: 1.907	CHG(%): 0.79	PREV: 1.892	LOW: 1.886	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.892	1.911	1.886	1.907	61.72M
29 Sep 26	1.860	1.892	1.856	1.892	60.18M
28 Sep 26	1.872	1.878	1.867	1.868	59.98M
24 Sep 26	1.880	1.880	1.861	1.863	51.85M
23 Sep 26	1.915	1.917	1.890	1.898	84.75M
22 Sep 26	1.938	1.939	1.903	1.912	110.55M
21 Sep 26	1.886	1.906	1.884	1.895	97.64M
18 Sep 26	1.848	1.880	1.843	1.873	95.12M
17 Sep 26	1.826	1.834	1.817	1.830	40.19M
16 Sep 26	1.820	1.830	1.818	1.830	49.1M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.907